|
 ELDORADO GOLD - [Ticker: ELD.TO] |     | | Last Trade | 0.76 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.75 | | High | 0.76 | Low | 0.73 | | Volume | 2,179,620 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.59 x 0 - 1.60 x 0 | | Former Close | 0.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELD.TO quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-03 | 1,642,500 | 4.68 | 4.75 | 4.64 | 4.71 | 00:00:00 | | 2017-02-13 | 2,077,400 | 4.92 | 4.93 | 4.79 | 4.83 | 00:00:00 | | 2017-02-14 | 2,576,800 | 4.87 | 4.90 | 4.75 | 4.85 | 00:00:00 | | 2017-02-15 | 3,880,100 | 4.81 | 4.95 | 4.77 | 4.83 | 00:00:00 | | 2017-02-27 | 4,750,500 | 4.26 | 4.48 | 4.14 | 4.14 | 00:00:00 | | 2017-03-17 | 5,785,600 | 4.14 | 4.19 | 4.05 | 4.09 | 00:00:00 | | 2017-03-28 | 2,152,300 | 4.36 | 4.40 | 4.20 | 4.25 | 00:00:00 | | 2017-03-29 | 4,149,400 | 4.44 | 4.72 | 4.39 | 4.67 | 00:00:00 | | 2017-04-03 | 2,177,800 | 4.55 | 4.65 | 4.53 | 4.61 | 00:00:00 | | 2017-04-04 | 1,467,400 | 4.63 | 4.67 | 4.59 | 4.61 | 00:00:00 | | 2017-04-05 | 4,100,200 | 4.58 | 4.64 | 4.46 | 4.59 | 00:00:00 | | 2017-04-10 | 1,561,000 | 4.62 | 4.66 | 4.56 | 4.64 | 00:00:00 | | 2017-04-11 | 3,211,100 | 4.70 | 4.83 | 4.66 | 4.74 | 00:00:00 | | 2017-04-27 | 2,823,900 | 4.72 | 4.74 | 4.53 | 4.58 | 00:00:00 | | 2017-04-28 | 3,483,000 | 4.55 | 5.01 | 4.54 | 4.99 | 00:00:00 | | 2017-05-08 | 3,115,300 | 4.68 | 4.92 | 4.68 | 4.87 | 00:00:00 | | 2017-05-11 | 3,031,400 | 4.95 | 5.06 | 4.91 | 5.00 | 00:00:00 | | 2017-05-12 | 2,560,800 | 5.04 | 5.13 | 4.95 | 5.00 | 00:00:00 | | 2017-05-15 | 11,175,900 | 4.83 | 4.85 | 4.49 | 4.61 | 00:00:00 | | 2017-05-16 | 5,191,500 | 4.61 | 4.61 | 4.51 | 4.58 | 00:00:00 | | 2017-05-17 | 8,407,100 | 4.70 | 4.71 | 4.45 | 4.52 | 00:00:00 | | 2017-05-18 | 6,546,400 | 4.49 | 4.64 | 4.46 | 4.57 | 00:00:00 | | 2017-05-19 | 5,112,700 | 4.57 | 4.71 | 4.54 | 4.69 | 00:00:00 | | 2017-05-23 | 6,151,300 | 4.70 | 4.78 | 4.57 | 4.59 | 00:00:00 | | 2017-05-24 | 3,907,600 | 4.57 | 4.64 | 4.47 | 4.62 | 00:00:00 | | 2017-05-25 | 2,135,100 | 4.59 | 4.65 | 4.54 | 4.63 | 00:00:00 | | 2017-05-26 | 2,987,700 | 4.67 | 4.68 | 4.50 | 4.50 | 00:00:00 | | 2017-05-29 | 1,106,700 | 4.50 | 4.51 | 4.36 | 4.38 | 00:00:00 | | 2017-05-30 | 2,817,000 | 4.37 | 4.41 | 4.26 | 4.27 | 00:00:00 | | 2017-05-31 | 51,500,300 | 4.33 | 4.33 | 4.03 | 4.09 | 00:00:00 | | 2017-06-01 | 3,161,500 | 4.08 | 4.24 | 4.06 | 4.14 | 00:00:00 | | 2017-06-02 | 2,655,200 | 4.20 | 4.22 | 4.04 | 4.07 | 00:00:00 | | 2017-06-05 | 1,966,300 | 4.11 | 4.11 | 4.00 | 4.08 | 00:00:00 | | 2017-06-06 | 4,630,700 | 4.16 | 4.34 | 4.15 | 4.34 | 00:00:00 | | 2017-06-07 | 3,321,700 | 4.26 | 4.36 | 4.18 | 4.25 | 00:00:00 | | 2017-06-08 | 6,211,400 | 4.15 | 4.16 | 3.81 | 3.85 | 00:00:00 | | 2017-06-09 | 5,397,100 | 3.84 | 3.96 | 3.83 | 3.89 | 00:00:00 | | 2017-06-12 | 9,441,200 | 3.89 | 3.89 | 3.52 | 3.62 | 00:00:00 | | 2017-06-13 | 5,438,300 | 3.65 | 3.74 | 3.57 | 3.70 | 00:00:00 | | 2017-06-14 | 4,809,200 | 3.77 | 3.85 | 3.56 | 3.56 | 00:00:00 | | 2017-06-15 | 3,760,200 | 3.46 | 3.60 | 3.46 | 3.54 | 00:00:00 | | 2017-06-16 | 43,225,400 | 3.51 | 3.67 | 3.50 | 3.50 | 00:00:00 | | 2017-06-19 | 4,374,100 | 3.55 | 3.74 | 3.55 | 3.70 | 00:00:00 | | 2017-06-20 | 2,297,900 | 3.70 | 3.73 | 3.61 | 3.67 | 00:00:00 | | 2017-06-21 | 2,192,900 | 3.66 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2017-06-22 | 2,400,000 | 3.73 | 3.77 | 3.67 | 3.72 | 00:00:00 | | 2017-06-23 | 3,090,500 | 3.75 | 3.87 | 3.72 | 3.84 | 00:00:00 | | 2017-06-26 | 2,137,900 | 3.79 | 3.83 | 3.76 | 3.83 | 00:00:00 | | 2017-06-27 | 2,140,100 | 3.86 | 3.86 | 3.70 | 3.71 | 00:00:00 | | 2017-06-28 | 4,157,300 | 3.60 | 3.60 | 3.47 | 3.49 | 00:00:00 | | 2017-06-29 | 3,328,600 | 3.39 | 3.45 | 3.30 | 3.36 | 00:00:00 | | 2017-06-30 | 5,257,700 | 3.21 | 3.44 | 3.21 | 3.44 | 00:00:00 | | 2017-07-04 | 720,700 | 3.40 | 3.46 | 3.34 | 3.34 | 00:00:00 | | 2017-07-05 | 1,840,500 | 3.38 | 3.39 | 3.25 | 3.35 | 00:00:00 | | 2017-07-06 | 1,591,600 | 3.32 | 3.36 | 3.28 | 3.31 | 00:00:00 | | 2017-07-07 | 2,068,700 | 3.29 | 3.29 | 3.11 | 3.14 | 00:00:00 | | 2017-07-10 | 5,443,800 | 3.14 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2017-07-11 | 3,689,100 | 3.13 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2017-07-12 | 2,275,600 | 3.19 | 3.20 | 3.08 | 3.08 | 00:00:00 | | 2017-07-13 | 4,722,800 | 3.08 | 3.11 | 3.04 | 3.06 | 00:00:00 | | 2017-07-14 | 2,300,100 | 3.12 | 3.13 | 3.03 | 3.04 | 00:00:00 | | 2017-07-17 | 1,817,300 | 3.08 | 3.13 | 3.06 | 3.09 | 00:00:00 | | 2017-07-18 | 981,200 | 3.12 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2017-07-19 | 1,063,600 | 3.13 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2017-07-20 | 2,058,600 | 3.13 | 3.21 | 3.12 | 3.19 | 00:00:00 | | 2017-07-21 | 1,445,400 | 3.21 | 3.22 | 3.12 | 3.14 | 00:00:00 | | 2017-07-24 | 811,400 | 3.15 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2017-07-25 | 902,600 | 3.05 | 3.10 | 3.03 | 3.04 | 00:00:00 | | 2017-07-26 | 2,461,600 | 3.03 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2017-07-27 | 1,978,900 | 3.08 | 3.09 | 3.00 | 3.03 | 00:00:00 | | 2017-07-28 | 4,994,700 | 2.93 | 2.99 | 2.78 | 2.80 | 00:00:00 | | 2017-07-31 | 3,458,300 | 2.68 | 2.68 | 2.55 | 2.64 | 00:00:00 | | 2017-08-01 | 2,134,900 | 2.62 | 2.62 | 2.55 | 2.60 | 00:00:00 | | 2017-08-02 | 2,546,000 | 2.60 | 2.60 | 2.48 | 2.50 | 00:00:00 | | 2017-08-03 | 2,369,800 | 2.50 | 2.50 | 2.31 | 2.32 | 00:00:00 | | 2017-08-04 | 3,180,900 | 2.32 | 2.39 | 2.24 | 2.33 | 00:00:00 | | 2017-08-08 | 2,160,900 | 2.47 | 2.49 | 2.35 | 2.39 | 00:00:00 | | 2017-08-09 | 2,353,700 | 2.46 | 2.53 | 2.43 | 2.43 | 00:00:00 | | 2017-08-10 | 1,673,600 | 2.48 | 2.49 | 2.43 | 2.47 | 00:00:00 | | 2017-08-11 | 1,873,600 | 2.48 | 2.56 | 2.44 | 2.55 | 00:00:00 | | 2017-08-14 | 1,279,300 | 2.52 | 2.54 | 2.43 | 2.43 | 00:00:00 | | 2017-08-15 | 1,445,600 | 2.42 | 2.46 | 2.38 | 2.38 | 00:00:00 | | 2017-08-16 | 2,292,500 | 2.37 | 2.44 | 2.34 | 2.39 | 00:00:00 | | 2017-08-17 | 1,050,300 | 2.40 | 2.43 | 2.34 | 2.37 | 00:00:00 | | 2017-08-18 | 1,822,000 | 2.39 | 2.42 | 2.34 | 2.39 | 00:00:00 | | 2017-08-21 | 638,500 | 2.40 | 2.42 | 2.37 | 2.39 | 00:00:00 | | 2017-08-22 | 802,000 | 2.40 | 2.40 | 2.37 | 2.37 | 00:00:00 | | 2017-08-23 | 655,400 | 2.39 | 2.40 | 2.36 | 2.38 | 00:00:00 | | 2017-08-24 | 903,500 | 2.38 | 2.43 | 2.38 | 2.42 | 00:00:00 | | 2017-08-25 | 1,439,200 | 2.43 | 2.44 | 2.37 | 2.44 | 00:00:00 | | 2017-08-28 | 2,477,900 | 2.48 | 2.59 | 2.47 | 2.58 | 00:00:00 | | 2017-08-29 | 2,683,200 | 2.67 | 2.68 | 2.52 | 2.55 | 00:00:00 | | 2017-08-30 | 1,463,300 | 2.55 | 2.56 | 2.49 | 2.51 | 00:00:00 | | 2017-08-31 | 1,850,200 | 2.51 | 2.57 | 2.48 | 2.57 | 00:00:00 | | 2017-09-01 | 844,200 | 2.59 | 2.59 | 2.53 | 2.56 | 00:00:00 | | 2017-09-05 | 3,385,400 | 2.60 | 2.62 | 2.57 | 2.59 | 00:00:00 | | 2017-09-06 | 1,975,100 | 2.60 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2017-09-07 | 1,485,400 | 2.53 | 2.58 | 2.51 | 2.55 | 00:00:00 | | 2017-09-08 | 1,247,300 | 2.55 | 2.57 | 2.49 | 2.49 | 00:00:00 | | 2017-09-11 | 2,589,500 | 2.32 | 2.40 | 2.31 | 2.34 | 00:00:00 | | 2017-09-12 | 2,150,300 | 2.29 | 2.44 | 2.28 | 2.41 | 00:00:00 | | 2017-09-13 | 9,148,800 | 2.56 | 2.97 | 2.53 | 2.79 | 00:00:00 | | 2017-09-14 | 2,954,600 | 2.85 | 2.91 | 2.78 | 2.90 | 00:00:00 | | 2017-09-15 | 11,167,000 | 2.98 | 2.98 | 2.78 | 2.82 | 00:00:00 | | 2017-09-18 | 2,780,800 | 2.80 | 2.88 | 2.80 | 2.87 | 00:00:00 | | 2017-09-19 | 2,882,000 | 2.87 | 2.88 | 2.68 | 2.76 | 00:00:00 | | 2017-09-20 | 2,316,100 | 2.75 | 2.84 | 2.71 | 2.75 | 00:00:00 | | 2017-09-21 | 2,816,400 | 2.82 | 2.84 | 2.75 | 2.75 | 00:00:00 | | 2017-09-22 | 973,300 | 2.79 | 2.81 | 2.77 | 2.80 | 00:00:00 | | 2017-09-25 | 1,916,900 | 2.80 | 2.92 | 2.79 | 2.92 | 00:00:00 | | 2017-09-26 | 1,339,400 | 2.86 | 2.87 | 2.78 | 2.78 | 00:00:00 | | 2017-09-27 | 1,131,800 | 2.75 | 2.78 | 2.71 | 2.77 | 00:00:00 | | 2017-09-28 | 1,652,800 | 2.77 | 2.86 | 2.75 | 2.86 | 00:00:00 | | 2017-09-29 | 1,712,600 | 2.84 | 2.84 | 2.74 | 2.74 | 00:00:00 | | 2017-10-02 | 2,112,500 | 2.74 | 2.78 | 2.73 | 2.76 | 00:00:00 | | 2017-10-03 | 896,300 | 2.76 | 2.76 | 2.72 | 2.75 | 00:00:00 | | 2017-10-04 | 1,564,900 | 2.75 | 2.81 | 2.72 | 2.81 | 00:00:00 | | 2017-10-05 | 1,675,100 | 2.80 | 2.83 | 2.77 | 2.79 | 00:00:00 | | 2017-10-06 | 1,232,200 | 2.76 | 2.85 | 2.74 | 2.84 | 00:00:00 | | 2017-10-10 | 1,884,100 | 2.88 | 2.89 | 2.80 | 2.83 | 00:00:00 | | 2017-10-11 | 2,190,200 | 2.84 | 2.86 | 2.73 | 2.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
